Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urban One Inc (NQ: UONE )

2.170 -0.010 (-0.46%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 5.660 6.190 5.560 5.730 2,880,134 -0.69(-10.75%)
Sep 29, 2020 5.350 7.800 5.220 6.420 14,073,972 +0.31(+5.07%)
Sep 28, 2020 6.460 7.250 5.300 6.110 23,785,250 -0.45(-6.86%)
Sep 25, 2020 3.690 6.990 3.630 6.560 11,262,300 +2.73(+71.28%)
Sep 24, 2020 3.920 4.360 3.620 3.830 1,801,325 -0.31(-7.49%)
Sep 23, 2020 3.730 4.250 3.670 4.140 2,001,562 +0.36(+9.52%)
Sep 22, 2020 3.740 3.900 3.650 3.780 252,378 +0.07(+1.89%)
Sep 21, 2020 3.810 3.830 3.620 3.710 270,943 -0.22(-5.60%)
Sep 18, 2020 3.880 3.990 3.750 3.930 441,900 +0.07(+1.81%)
Sep 17, 2020 3.900 4.460 3.800 3.860 1,395,820 -0.11(-2.77%)
Sep 16, 2020 3.850 4.160 3.660 3.970 1,255,733 +0.18(+4.75%)
Sep 15, 2020 3.590 3.950 3.470 3.790 1,357,651 +0.21(+5.87%)
Sep 14, 2020 3.450 3.640 3.450 3.580 521,030 +0.10(+2.87%)
Sep 11, 2020 3.780 3.790 3.470 3.480 608,100 -0.23(-6.20%)
Sep 10, 2020 3.520 4.040 3.520 3.710 1,350,396 +0.07(+1.92%)
Sep 09, 2020 3.470 4.420 3.370 3.640 5,533,703 +0.19(+5.51%)
Sep 08, 2020 3.410 3.600 3.330 3.450 613,662 -0.16(-4.43%)
Sep 04, 2020 3.600 3.670 3.340 3.610 1,023,900 +0.10(+2.85%)
Sep 03, 2020 3.800 4.000 3.420 3.510 1,588,282 -0.70(-16.63%)
Sep 02, 2020 3.380 4.730 3.230 4.210 9,262,912 +0.78(+22.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.